Kotak Mahindra Bank

KTKM
🏛️ india →
2,126.90
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,003.00 2,003.00 2,003.00 2,003.00 0.9K
09:15 2,003.80 2,006.60 2,003.40 2,003.70 8.6K
09:16 2,003.70 2,005.50 2,002.50 2,005.50 4.9K
09:17 2,006.30 2,007.50 2,006.20 2,007.40 5.2K
09:18 2,008.70 2,009.60 2,008.70 2,009.00 14.2K
09:19 2,008.90 2,013.70 2,008.90 2,012.80 29.1K
09:20 2,012.70 2,015.40 2,012.70 2,014.60 13.5K
09:21 2,015.40 2,019.80 2,015.40 2,018.10 8.1K
09:22 2,018.80 2,021.50 2,018.80 2,021.10 11.9K
09:23 2,021.10 2,025.00 2,021.10 2,025.00 57.8K
09:24 2,025.50 2,025.50 2,020.90 2,021.80 27.6K
09:25 2,022.10 2,023.80 2,021.60 2,023.00 15.3K
09:26 2,022.70 2,022.70 2,019.20 2,019.90 13.0K
09:27 2,019.40 2,019.40 2,017.10 2,017.10 5.9K
09:28 2,017.50 2,017.80 2,016.10 2,016.10 3.9K
09:29 2,016.60 2,017.80 2,016.60 2,016.70 3.1K
09:30 2,017.20 2,017.30 2,015.40 2,015.70 2.9K
09:31 2,015.50 2,015.60 2,014.00 2,014.30 12.8K
09:32 2,014.50 2,015.90 2,014.20 2,014.60 5.0K
09:33 2,014.20 2,014.90 2,013.60 2,013.60 3.9K
09:34 2,013.70 2,015.00 2,013.50 2,014.80 1.5K
09:35 2,014.80 2,014.80 2,013.90 2,014.30 1.7K
09:36 2,014.80 2,015.80 2,014.60 2,015.40 4.4K
09:37 2,015.90 2,016.00 2,015.40 2,015.60 4.3K
09:38 2,015.50 2,015.50 2,013.90 2,014.60 2.8K
09:39 2,014.10 2,016.00 2,014.10 2,016.00 2.0K
09:40 2,016.30 2,016.70 2,016.20 2,016.50 2.5K
09:41 2,016.70 2,016.70 2,015.30 2,015.30 1.8K
09:42 2,015.20 2,015.20 2,014.20 2,014.20 1.6K
09:43 2,014.40 2,015.30 2,014.20 2,014.30 2.7K
09:44 2,014.50 2,015.00 2,014.20 2,014.90 1.3K
09:45 2,014.70 2,016.40 2,014.50 2,016.40 2.3K
09:46 2,016.50 2,016.70 2,014.60 2,015.00 2.0K
09:47 2,015.30 2,015.50 2,014.30 2,014.90 3.1K
09:48 2,014.80 2,014.80 2,012.40 2,012.80 2.6K
09:49 2,012.50 2,013.00 2,012.50 2,013.00 2.8K
09:50 2,012.90 2,013.00 2,012.10 2,012.10 1.2K
09:51 2,012.10 2,012.90 2,011.10 2,011.40 2.9K
09:52 2,010.70 2,013.60 2,010.70 2,013.40 3.5K
09:53 2,013.50 2,014.00 2,012.30 2,012.30 5.6K
09:54 2,012.90 2,013.30 2,012.00 2,013.10 1.0K
09:55 2,013.30 2,014.30 2,013.00 2,014.30 2.7K
09:56 2,013.50 2,014.40 2,012.60 2,014.40 6.2K
09:57 2,014.40 2,014.90 2,014.40 2,014.80 0.7K
09:58 2,014.90 2,016.10 2,014.90 2,015.40 2.6K
09:59 2,015.50 2,016.60 2,015.50 2,016.50 4.1K
10:00 2,016.30 2,018.10 2,016.30 2,016.80 4.5K
10:01 2,017.80 2,019.00 2,017.80 2,018.50 7.2K
10:02 2,017.10 2,017.70 2,015.50 2,016.60 5.1K
10:03 2,016.70 2,017.30 2,014.80 2,015.70 16.9K
10:04 2,015.40 2,015.60 2,013.80 2,015.60 26.8K
10:05 2,016.90 2,017.10 2,015.40 2,017.10 7.0K
10:06 2,017.10 2,018.30 2,016.00 2,017.60 2.1K
10:07 2,017.70 2,019.80 2,017.00 2,018.80 5.9K
10:08 2,019.00 2,019.20 2,018.20 2,018.30 1.3K
10:09 2,019.00 2,019.00 2,018.00 2,018.30 0.7K
10:10 2,017.90 2,018.00 2,017.60 2,017.70 2.1K
10:11 2,017.10 2,017.50 2,016.80 2,016.90 2.2K
10:12 2,016.50 2,017.10 2,016.00 2,016.90 4.0K
10:13 2,016.20 2,017.90 2,016.20 2,017.30 1.7K
10:14 2,017.80 2,019.60 2,017.80 2,019.30 5.5K
10:15 2,019.40 2,019.90 2,018.70 2,019.90 3.9K
10:16 2,020.00 2,020.90 2,020.00 2,020.80 15.3K
10:17 2,020.90 2,022.90 2,020.80 2,022.70 5.8K
10:18 2,022.60 2,024.00 2,021.30 2,021.30 7.9K
10:19 2,021.10 2,021.60 2,020.00 2,020.90 2.8K
10:20 2,021.80 2,022.10 2,020.00 2,020.00 3.8K
10:21 2,020.50 2,021.70 2,020.50 2,021.20 2.9K
10:22 2,021.10 2,021.40 2,020.50 2,020.70 2.4K
10:23 2,020.00 2,020.10 2,019.00 2,019.10 3.7K
10:24 2,019.70 2,020.60 2,019.70 2,020.60 3.3K
10:25 2,020.80 2,020.90 2,020.30 2,020.40 1.4K
10:26 2,020.30 2,020.30 2,019.00 2,019.30 2.3K
10:27 2,019.50 2,020.60 2,019.30 2,020.40 4.7K
10:28 2,020.20 2,020.80 2,020.10 2,020.20 0.9K
10:29 2,020.00 2,020.10 2,019.20 2,019.50 1.4K
10:30 2,019.20 2,020.40 2,019.10 2,020.00 10.2K
10:31 2,020.30 2,020.50 2,019.70 2,020.50 3.8K
10:32 2,020.60 2,020.70 2,020.00 2,020.00 1.6K
10:33 2,020.00 2,020.10 2,019.70 2,019.80 0.9K
10:34 2,019.80 2,019.80 2,018.90 2,019.20 3.1K
10:35 2,018.70 2,018.70 2,016.40 2,016.40 11.9K
10:36 2,016.40 2,016.40 2,015.10 2,015.70 25.5K
10:37 2,015.40 2,018.00 2,015.40 2,017.60 64.3K
10:38 2,017.60 2,018.80 2,017.60 2,018.60 4.0K
10:39 2,018.40 2,018.80 2,016.30 2,016.60 14.6K
10:40 2,015.50 2,016.60 2,015.50 2,016.60 4.5K
10:41 2,016.60 2,017.40 2,016.40 2,017.40 19.8K
10:42 2,017.50 2,018.50 2,017.00 2,018.10 17.5K
10:43 2,016.80 2,016.80 2,014.40 2,014.90 11.3K
10:44 2,014.80 2,015.30 2,014.20 2,015.30 10.4K
10:45 2,014.50 2,015.40 2,014.20 2,015.40 52.2K
10:46 2,015.50 2,016.50 2,015.50 2,016.00 7.3K
10:47 2,015.80 2,016.00 2,015.40 2,015.80 0.4K
10:48 2,015.80 2,016.40 2,015.80 2,016.20 2.9K
10:49 2,016.40 2,016.40 2,015.90 2,016.20 1.0K
10:50 2,016.10 2,016.10 2,014.10 2,014.50 24.6K
10:51 2,014.90 2,014.90 2,013.70 2,014.00 2.8K
10:52 2,014.00 2,014.00 2,013.50 2,013.50 1.0K
10:53 2,013.90 2,013.90 2,013.40 2,013.60 3.5K
10:54 2,013.50 2,013.50 2,012.80 2,013.00 6.4K
10:55 2,012.90 2,013.00 2,012.50 2,012.90 1.0K
10:56 2,012.80 2,012.80 2,011.10 2,011.10 2.8K
10:57 2,011.40 2,012.50 2,008.80 2,009.60 14.4K
10:58 2,009.60 2,009.90 2,008.00 2,008.80 5.2K
10:59 2,008.80 2,008.90 2,008.00 2,008.80 2.2K
11:00 2,008.90 2,010.30 2,008.80 2,010.10 2.8K
11:01 2,010.00 2,010.00 2,008.50 2,008.90 0.8K
11:02 2,008.80 2,009.10 2,008.50 2,009.10 4.4K
11:03 2,008.70 2,009.20 2,008.10 2,008.60 3.4K
11:04 2,007.60 2,008.50 2,007.60 2,008.30 11.3K
11:05 2,008.30 2,008.30 2,006.80 2,007.60 2.7K
11:06 2,007.60 2,007.60 2,006.70 2,006.70 9.0K
11:07 2,007.00 2,007.00 2,005.30 2,005.30 1.4K
11:08 2,005.70 2,006.00 2,005.20 2,006.00 3.4K
11:09 2,006.00 2,006.30 2,005.80 2,006.20 3.1K
11:10 2,006.10 2,006.30 2,005.80 2,006.20 1.4K
11:11 2,006.50 2,007.00 2,005.70 2,006.50 8.3K
11:12 2,006.40 2,007.00 2,005.80 2,005.90 4.9K
11:13 2,006.00 2,006.10 2,001.60 2,001.60 41.6K
11:14 2,002.00 2,004.70 2,002.00 2,004.40 10.0K
11:15 2,003.50 2,005.80 2,003.50 2,005.80 8.1K
11:16 2,005.20 2,006.40 2,003.60 2,004.70 19.3K
11:17 2,005.00 2,005.70 2,005.00 2,005.30 1.7K
11:18 2,005.20 2,005.60 2,005.00 2,005.30 1.9K
11:19 2,005.10 2,005.70 2,005.00 2,005.70 2.1K
11:20 2,005.60 2,005.70 2,003.20 2,003.30 55.6K
11:21 2,003.10 2,005.30 2,003.00 2,004.90 2.8K
11:22 2,005.00 2,005.00 2,003.60 2,003.60 3.0K
11:23 2,003.70 2,004.70 2,003.70 2,004.10 1.4K
11:24 2,004.10 2,004.80 2,004.10 2,004.70 1.1K
11:25 2,004.80 2,005.10 2,004.00 2,004.00 3.9K
11:26 2,004.20 2,004.30 2,003.40 2,004.20 5.2K
11:27 2,003.90 2,005.20 2,003.90 2,005.10 2.3K
11:28 2,005.20 2,005.80 2,005.20 2,005.30 1.6K
11:29 2,005.30 2,005.50 2,004.20 2,004.20 3.2K
11:30 2,004.10 2,004.30 2,002.10 2,002.20 5.5K
11:31 2,002.90 2,004.20 2,002.80 2,003.80 2.0K
11:32 2,003.70 2,004.30 2,001.70 2,001.80 2.3K
11:33 2,000.90 2,001.90 2,000.20 2,001.10 3.6K
11:34 2,001.70 2,002.10 2,001.00 2,001.70 8.0K
11:35 2,001.70 2,001.80 2,000.90 2,000.90 1.1K
11:36 2,000.90 2,001.10 2,000.20 2,000.60 1.9K
11:37 2,000.70 2,000.80 2,000.20 2,000.80 1.8K
11:38 2,000.80 2,001.80 2,000.50 2,001.70 1.9K
11:39 2,001.30 2,001.80 2,000.20 2,000.20 2.4K
11:40 2,000.60 2,001.90 2,000.60 2,001.90 1.8K
11:41 2,001.50 2,001.70 2,001.00 2,001.10 2.1K
11:42 2,001.30 2,001.60 2,000.50 2,001.10 2.0K
11:43 2,001.00 2,001.90 2,000.70 2,000.70 2.9K
11:44 2,000.50 2,001.60 2,000.50 2,001.60 2.8K
11:45 2,001.60 2,001.80 2,001.00 2,001.20 3.7K
11:46 2,000.80 2,001.20 1,998.70 1,999.90 12.5K
11:47 1,999.80 1,999.80 1,998.90 1,999.20 6.7K
11:48 1,999.20 2,001.90 1,999.20 2,000.50 4.3K
11:49 2,001.10 2,001.20 2,000.40 2,001.00 1.6K
11:50 2,001.10 2,001.10 2,000.30 2,000.80 3.0K
11:51 2,000.70 2,001.10 2,000.30 2,000.70 2.9K
11:52 2,000.80 2,000.90 2,000.30 2,000.90 1.9K
11:53 2,000.90 2,001.30 2,000.50 2,001.10 2.2K
11:54 2,001.30 2,001.90 2,000.60 2,001.50 1.8K
11:55 2,001.60 2,001.60 2,000.10 2,000.70 1.9K
11:56 2,000.70 2,001.20 1,999.90 1,999.90 2.8K
11:57 2,000.30 2,000.30 1,999.00 1,999.90 2.0K
11:58 1,999.10 1,999.10 1,996.80 1,998.10 12.4K
11:59 1,998.00 1,999.60 1,998.00 1,999.30 3.7K
12:00 1,999.30 1,999.50 1,998.30 1,998.60 5.9K
12:01 1,999.00 1,999.00 1,997.90 1,998.90 1.5K
12:02 1,999.00 2,000.10 1,998.80 2,000.00 2.1K
12:03 2,000.10 2,000.30 1,999.40 2,000.10 1.5K
12:04 2,000.20 2,001.10 2,000.00 2,000.60 7.5K
12:05 2,000.70 2,001.90 2,000.50 2,001.90 1.7K
12:06 2,001.70 2,002.20 2,001.60 2,002.20 2.1K
12:07 2,002.40 2,003.60 2,002.40 2,003.60 3.7K
12:08 2,003.60 2,004.50 2,003.40 2,003.90 3.8K
12:09 2,003.90 2,004.80 2,003.90 2,004.30 2.8K
12:10 2,004.30 2,004.70 2,003.90 2,004.60 2.8K
12:11 2,004.70 2,004.90 2,004.20 2,004.90 6.9K
12:12 2,004.30 2,004.40 2,003.50 2,003.90 5.0K
12:13 2,003.90 2,005.00 2,003.80 2,004.70 2.3K
12:14 2,004.70 2,004.80 2,003.80 2,004.30 5.4K
12:15 2,004.50 2,004.50 2,003.60 2,003.80 2.8K
12:16 2,003.70 2,004.00 2,003.60 2,004.00 1.8K
12:17 2,004.00 2,004.00 2,003.40 2,003.50 1.8K
12:18 2,003.50 2,003.90 2,003.50 2,003.50 1.8K
12:19 2,003.60 2,003.90 2,003.40 2,003.90 1.7K
12:20 2,003.90 2,004.00 2,003.60 2,003.80 2.0K
12:21 2,003.60 2,005.70 2,003.60 2,004.50 52.1K
12:22 2,005.10 2,005.50 2,003.90 2,004.30 4.5K
12:23 2,004.70 2,006.10 2,004.70 2,006.10 2.7K
12:24 2,006.20 2,006.20 2,005.00 2,006.00 1.8K
12:25 2,006.00 2,006.10 2,002.90 2,003.00 4.4K
12:26 2,003.00 2,003.10 2,000.70 2,001.90 1.9K
12:27 2,002.10 2,002.80 2,001.10 2,001.70 3.6K
12:28 2,001.70 2,001.90 2,001.30 2,001.70 2.1K
12:29 2,001.30 2,002.00 2,001.10 2,002.00 1.4K
12:30 2,001.80 2,001.90 2,001.00 2,001.80 1.7K
12:31 2,001.60 2,002.20 2,001.00 2,002.00 2.3K
12:32 2,001.70 2,002.00 2,001.70 2,001.90 1.7K
12:33 2,002.00 2,002.60 2,001.70 2,002.40 1.8K
12:34 2,002.60 2,002.60 2,001.70 2,002.00 2.4K
12:35 2,001.70 2,002.10 2,001.30 2,001.30 1.5K
12:36 2,001.20 2,001.40 2,000.30 2,001.40 2.1K
12:37 2,000.70 2,001.40 2,000.20 2,000.80 3.4K
12:38 2,000.80 2,001.00 2,000.50 2,000.70 1.3K
12:39 2,000.40 2,000.80 2,000.10 2,000.40 2.1K
12:40 2,000.20 2,000.90 2,000.00 2,000.90 2.7K
12:41 2,001.10 2,001.10 2,000.30 2,000.60 1.8K
12:42 2,000.30 2,000.60 2,000.20 2,000.40 2.3K
12:43 2,000.40 2,000.60 2,000.10 2,000.60 2.4K
12:44 2,000.50 2,000.50 2,000.10 2,000.40 2.2K
12:45 2,000.00 2,000.30 2,000.00 2,000.10 9.6K
12:46 2,000.10 2,000.10 1,999.40 2,000.10 3.7K
12:47 2,000.10 2,000.30 1,999.30 2,000.10 2.3K
12:48 2,000.00 2,000.30 1,999.70 1,999.90 2.8K
12:49 1,999.90 2,000.10 1,999.10 2,000.10 4.0K
12:50 1,999.90 2,000.20 1,999.00 1,999.40 4.3K
12:51 1,999.60 1,999.80 1,998.20 1,999.20 3.1K
12:52 1,999.10 1,999.60 1,999.00 1,999.10 3.5K
12:53 1,999.20 1,999.90 1,998.80 1,998.80 10.7K
12:54 1,999.30 1,999.90 1,998.40 1,999.90 5.3K
12:55 1,999.90 2,000.00 1,999.10 2,000.00 6.8K
12:56 1,999.40 1,999.80 1,998.90 1,999.80 3.5K
12:57 2,000.00 2,000.00 1,998.70 2,000.00 3.8K
12:58 1,999.70 1,999.80 1,998.50 1,999.80 4.3K
12:59 1,999.70 2,000.00 1,999.00 1,999.90 5.1K
13:00 2,000.10 2,000.40 1,999.10 2,000.40 3.3K
13:01 2,000.40 2,000.60 1,999.10 2,000.30 3.8K
13:02 2,000.00 2,000.60 1,999.20 2,000.30 2.5K
13:03 2,000.50 2,001.20 2,000.00 2,001.20 2.0K
13:04 2,001.10 2,001.40 2,000.20 2,001.40 2.2K
13:05 2,001.10 2,001.10 2,000.40 2,000.80 1.9K
13:06 2,000.70 2,001.00 2,000.10 2,000.70 2.3K
13:07 2,001.00 2,001.20 2,000.60 2,000.80 2.0K
13:08 2,000.30 2,000.90 2,000.10 2,000.80 2.1K
13:09 2,000.80 2,000.90 2,000.00 2,000.90 2.6K
13:10 2,000.70 2,000.80 2,000.10 2,000.80 2.1K
13:11 2,000.80 2,001.90 2,000.00 2,001.90 3.9K
13:12 2,001.40 2,001.40 2,000.20 2,001.00 2.6K
13:13 2,001.00 2,001.30 2,000.30 2,001.30 3.1K
13:14 2,001.30 2,001.40 2,000.60 2,001.40 3.0K
13:15 2,001.00 2,001.20 2,000.10 2,001.20 2.7K
13:16 2,001.20 2,001.20 2,000.20 2,000.80 2.4K
13:17 2,000.70 2,001.70 2,000.60 2,001.30 2.5K
13:18 2,001.50 2,001.50 2,000.40 2,001.20 3.8K
13:19 2,001.20 2,001.30 2,000.10 2,001.10 2.5K
13:20 2,001.00 2,001.00 2,000.00 2,000.90 2.8K
13:21 2,000.50 2,000.70 2,000.00 2,000.40 2.3K
13:22 2,001.00 2,001.10 2,000.30 2,000.90 2.1K
13:23 2,001.10 2,001.40 2,000.00 2,000.20 2.5K
13:24 2,000.20 2,000.70 2,000.10 2,000.40 2.1K
13:25 2,000.30 2,000.90 2,000.10 2,000.80 2.3K
13:26 2,000.80 2,001.50 2,000.60 2,001.40 2.5K
13:27 2,001.30 2,001.60 2,000.80 2,001.60 3.7K
13:28 2,001.40 2,002.10 2,001.20 2,002.10 2.6K
13:29 2,002.10 2,003.20 2,001.60 2,002.90 5.0K
13:30 2,002.60 2,003.50 2,002.40 2,002.90 3.0K
13:31 2,002.90 2,002.90 2,001.50 2,001.90 2.5K
13:32 2,001.60 2,002.00 2,001.00 2,001.90 2.8K
13:33 2,001.90 2,002.30 2,001.60 2,001.70 3.6K
13:34 2,001.70 2,002.20 2,001.10 2,001.90 2.3K
13:35 2,001.90 2,002.20 2,001.00 2,001.50 2.5K
13:36 2,001.40 2,002.00 2,001.00 2,001.90 2.5K
13:37 2,001.60 2,002.40 2,001.30 2,002.00 2.3K
13:38 2,002.00 2,002.30 2,001.40 2,002.30 2.1K
13:39 2,003.00 2,003.50 2,002.30 2,002.40 15.1K
13:40 2,002.50 2,003.00 2,002.00 2,002.70 2.0K
13:41 2,002.70 2,003.30 2,002.00 2,002.20 3.2K
13:42 2,002.20 2,002.20 2,000.30 2,000.80 12.7K
13:43 2,000.70 2,002.50 2,000.70 2,002.50 5.4K
13:44 2,002.30 2,003.80 2,002.30 2,003.80 4.1K
13:45 2,003.60 2,003.80 2,002.30 2,002.40 4.2K
13:46 2,002.40 2,003.90 2,002.20 2,003.40 4.3K
13:47 2,003.40 2,004.00 2,003.30 2,003.90 2.7K
13:48 2,003.90 2,003.90 2,003.10 2,003.30 2.5K
13:49 2,003.30 2,004.40 2,003.10 2,003.80 6.3K
13:50 2,003.50 2,004.50 2,003.10 2,004.40 14.3K
13:51 2,004.00 2,004.10 2,004.00 2,004.10 3.3K
13:52 2,004.40 2,004.70 2,004.00 2,004.10 3.5K
13:53 2,004.00 2,004.40 2,004.00 2,004.20 2.9K
13:54 2,004.10 2,004.20 2,003.00 2,003.10 32.0K
13:55 2,003.10 2,003.10 2,001.60 2,001.60 6.5K
13:56 2,001.90 2,002.80 2,001.70 2,002.30 7.6K
13:57 2,002.30 2,003.40 2,002.30 2,003.40 6.2K
13:58 2,003.00 2,003.40 2,003.00 2,003.10 3.2K
13:59 2,003.00 2,003.10 2,002.70 2,002.90 7.5K
14:00 2,002.80 2,003.30 2,002.70 2,003.10 10.8K
14:01 2,003.10 2,003.10 2,002.10 2,003.00 165.7K
14:02 2,003.00 2,004.00 2,003.00 2,003.30 13.8K
14:03 2,003.30 2,003.30 2,003.10 2,003.10 2.8K
14:04 2,003.00 2,003.10 2,003.00 2,003.10 3.4K
14:05 2,003.10 2,003.10 2,003.00 2,003.10 4.4K
14:06 2,003.10 2,003.30 2,002.90 2,003.30 5.6K
14:07 2,003.30 2,004.00 2,003.30 2,003.60 3.2K
14:08 2,003.60 2,003.90 2,003.10 2,003.90 3.3K
14:09 2,003.90 2,003.90 2,003.00 2,003.20 2.5K
14:10 2,003.20 2,003.20 2,003.00 2,003.00 3.0K
14:11 2,003.00 2,003.80 2,003.00 2,003.30 3.5K
14:12 2,003.60 2,003.60 2,002.60 2,002.70 2.9K
14:13 2,002.70 2,002.70 2,002.10 2,002.40 2.9K
14:14 2,002.40 2,002.60 2,001.50 2,002.20 3.3K
14:15 2,002.20 2,002.20 2,001.90 2,002.00 2.5K
14:16 2,001.90 2,002.00 2,001.70 2,002.00 2.6K
14:17 2,002.20 2,002.20 2,001.50 2,001.60 2.5K
14:18 2,001.60 2,001.60 2,000.60 2,001.50 3.6K
14:19 2,001.50 2,002.00 2,001.20 2,001.50 3.4K
14:20 2,001.50 2,002.20 2,001.50 2,002.20 4.2K
14:21 2,002.40 2,002.40 2,001.80 2,002.30 3.2K
14:22 2,002.30 2,002.50 2,001.90 2,002.10 2.8K
14:23 2,002.00 2,002.50 2,002.00 2,002.50 2.7K
14:24 2,002.20 2,002.80 2,001.90 2,002.60 3.5K
14:25 2,002.50 2,003.00 2,001.80 2,002.40 3.4K
14:26 2,002.10 2,002.80 2,001.60 2,002.70 3.7K
14:27 2,002.60 2,002.70 2,001.20 2,001.20 3.7K
14:28 2,001.30 2,001.30 2,000.30 2,000.30 2.8K
14:29 2,000.30 2,000.60 2,000.00 2,000.30 4.5K
14:30 2,000.40 2,000.40 2,000.10 2,000.30 3.4K
14:31 2,000.20 2,000.20 2,000.00 2,000.10 4.3K
14:32 2,000.10 2,000.30 2,000.00 2,000.10 3.1K
14:33 2,000.10 2,000.10 2,000.00 2,000.10 3.0K
14:34 2,000.10 2,000.30 2,000.00 2,000.10 7.5K
14:35 2,000.10 2,000.10 1,999.30 1,999.40 7.6K
14:36 1,999.40 1,999.40 1,998.00 1,998.80 23.5K
14:37 1,999.00 1,999.40 1,997.80 1,998.80 5.3K
14:38 1,998.50 1,998.70 1,997.50 1,998.10 11.7K
14:39 1,998.10 1,999.40 1,998.00 1,999.20 8.4K
14:40 1,999.20 1,999.20 1,998.20 1,998.40 6.7K
14:41 1,998.30 1,999.10 1,998.00 1,998.40 4.9K
14:42 1,998.10 1,998.30 1,997.30 1,997.60 3.4K
14:43 1,997.60 1,997.60 1,997.30 1,997.60 3.3K
14:44 1,997.60 1,997.60 1,997.00 1,997.10 3.8K
14:45 1,997.00 1,997.10 1,996.70 1,996.80 5.4K
14:46 1,996.70 1,997.00 1,996.40 1,996.80 4.3K
14:47 1,996.80 1,996.80 1,995.10 1,995.90 7.0K
14:48 1,996.00 1,996.20 1,995.00 1,995.50 5.3K
14:49 1,995.50 1,995.50 1,993.50 1,994.40 6.9K
14:50 1,994.40 1,994.40 1,993.70 1,993.70 3.2K
14:51 1,993.70 1,994.70 1,993.70 1,994.00 5.7K
14:52 1,994.00 1,994.60 1,993.60 1,994.00 4.7K
14:53 1,994.10 1,995.50 1,993.50 1,995.50 6.2K
14:54 1,995.50 1,998.30 1,994.50 1,997.70 7.1K
14:55 1,996.90 1,998.70 1,996.90 1,998.20 12.5K
14:56 1,998.00 1,998.70 1,997.70 1,998.30 8.0K
14:57 1,998.20 1,998.40 1,997.80 1,998.20 4.2K
14:58 1,998.20 1,998.20 1,997.90 1,998.20 4.0K
14:59 1,998.20 1,998.20 1,997.50 1,998.10 3.8K
15:00 1,999.20 1,999.60 1,998.80 1,999.30 11.9K
15:01 1,999.30 1,999.50 1,998.90 1,998.90 7.4K
15:02 1,998.90 1,998.90 1,998.90 1,998.90 5.6K
15:03 1,999.20 1,999.80 1,998.30 1,998.30 25.1K
15:04 1,998.30 1,999.30 1,998.30 1,999.30 8.9K
15:05 1,999.20 2,000.90 1,999.20 2,000.50 11.3K
15:06 2,000.10 2,000.80 1,999.50 2,000.80 7.6K
15:07 2,000.90 2,001.00 2,000.50 2,001.00 7.2K
15:08 2,001.10 2,001.50 2,001.10 2,001.50 6.6K
15:09 2,001.50 2,001.90 2,000.10 2,001.50 12.1K
15:10 2,001.90 2,002.10 2,000.00 2,000.40 13.0K
15:11 2,000.60 2,001.20 2,000.00 2,000.90 242.2K
15:12 2,001.40 2,004.50 2,001.40 2,004.50 16.7K
15:13 2,004.50 2,004.50 2,003.30 2,003.30 10.5K
15:14 2,003.30 2,004.50 2,003.30 2,003.90 9.7K
15:15 2,004.00 2,004.00 2,003.10 2,004.00 8.5K
15:16 2,003.80 2,003.90 2,003.30 2,003.60 13.6K
15:17 2,003.50 2,003.90 2,003.30 2,003.90 10.8K
15:18 2,003.90 2,004.70 2,003.70 2,004.70 13.4K
15:19 2,004.60 2,004.70 2,004.30 2,004.60 9.3K
15:20 2,004.50 2,005.10 2,004.40 2,005.10 11.6K
15:21 2,005.10 2,005.60 2,005.10 2,005.20 18.8K
15:22 2,005.30 2,005.30 2,004.20 2,004.20 16.7K
15:23 2,003.40 2,003.70 2,001.10 2,001.40 11.4K
15:24 2,001.60 2,002.70 2,000.80 2,001.70 17.1K
15:25 2,001.70 2,002.00 2,001.40 2,001.80 6.8K
15:26 2,001.80 2,003.40 2,001.80 2,003.20 10.3K
15:27 2,003.20 2,003.40 2,001.20 2,001.20 10.4K
15:28 2,001.20 2,002.90 2,000.60 2,000.70 3.6K
15:29 2,002.50 2,004.70 2,000.00 2,002.40 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available